7871 フクビ化学工業(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-27 | 526 | 526 | 526 | 526 | 7,000 | 526 |
| 2004-12-24 | 524 | 525 | 524 | 525 | 7,000 | 525 |
| 2004-12-22 | 522 | 525 | 522 | 525 | 8,000 | 525 |
| 2004-12-17 | 515 | 515 | 515 | 515 | 3,000 | 515 |
| 2004-12-16 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2004-12-14 | 528 | 528 | 525 | 525 | 2,000 | 525 |
| 2004-12-07 | 528 | 528 | 528 | 528 | 2,000 | 528 |
| 2004-12-03 | 538 | 539 | 537 | 538 | 8,000 | 538 |
| 2004-11-29 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 2004-11-26 | 529 | 539 | 529 | 539 | 5,000 | 539 |
| 2004-11-24 | 529 | 529 | 528 | 528 | 2,000 | 528 |
| 2004-11-19 | 528 | 528 | 528 | 528 | 1,000 | 528 |
| 2004-11-16 | 528 | 528 | 528 | 528 | 3,000 | 528 |
| 2004-11-15 | 528 | 528 | 528 | 528 | 1,000 | 528 |
| 2004-11-12 | 517 | 528 | 517 | 528 | 4,000 | 528 |
| 2004-11-10 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2004-11-05 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2004-11-04 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2004-11-02 | 535 | 535 | 510 | 515 | 12,000 | 515 |
| 2004-10-29 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2004-10-27 | 565 | 565 | 555 | 556 | 9,000 | 556 |
| 2004-10-15 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 2004-10-12 | 558 | 560 | 558 | 560 | 4,000 | 560 |
| 2004-10-05 | 553 | 553 | 553 | 553 | 2,000 | 553 |
| 2004-10-04 | 560 | 560 | 553 | 553 | 3,000 | 553 |
| 2004-09-30 | 553 | 560 | 551 | 560 | 4,000 | 560 |
| 2004-09-27 | 554 | 554 | 553 | 553 | 3,000 | 553 |
| 2004-09-07 | 553 | 553 | 553 | 553 | 3,000 | 553 |
| 2004-08-30 | 560 | 560 | 559 | 559 | 3,000 | 559 |
| 2004-08-27 | 552 | 552 | 551 | 551 | 5,000 | 551 |
| 2004-08-25 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 2004-08-20 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 2004-08-11 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 2004-08-09 | 590 | 590 | 590 | 590 | 6,000 | 590 |
| 2004-08-02 | 652 | 652 | 652 | 652 | 2,000 | 652 |
| 2004-07-27 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2004-07-23 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2004-07-21 | 550 | 550 | 550 | 550 | 6,000 | 550 |
| 2004-07-16 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 2004-07-15 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2004-07-14 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2004-07-13 | 513 | 513 | 513 | 513 | 1,000 | 513 |
| 2004-07-09 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2004-07-05 | 530 | 540 | 530 | 540 | 3,000 | 540 |
| 2004-07-02 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2004-06-29 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2004-06-28 | 540 | 540 | 540 | 540 | 4,000 | 540 |
| 2004-06-25 | 531 | 531 | 530 | 530 | 7,000 | 530 |
| 2004-06-24 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2004-06-08 | 521 | 521 | 520 | 520 | 2,000 | 520 |
| 2004-05-31 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 2004-05-27 | 520 | 530 | 520 | 530 | 4,000 | 530 |
| 2004-05-21 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2004-05-18 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2004-05-17 | 451 | 500 | 451 | 500 | 10,000 | 500 |
| 2004-05-14 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 2004-05-10 | 555 | 555 | 550 | 550 | 3,000 | 550 |
| 2004-05-06 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2004-04-30 | 550 | 550 | 550 | 550 | 6,000 | 550 |
| 2004-04-28 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2004-04-27 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 2004-04-26 | 550 | 550 | 550 | 550 | 16,000 | 550 |
| 2004-04-23 | 550 | 555 | 550 | 555 | 7,000 | 555 |
| 2004-04-22 | 550 | 550 | 550 | 550 | 11,000 | 550 |
| 2004-04-16 | 528 | 530 | 522 | 529 | 8,000 | 529 |
| 2004-04-12 | 520 | 520 | 520 | 520 | 5,000 | 520 |
| 2004-04-06 | 550 | 550 | 548 | 548 | 2,000 | 548 |
| 2004-04-05 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2004-04-01 | 520 | 520 | 495 | 495 | 5,000 | 495 |
| 2004-03-30 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2004-03-29 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2004-03-26 | 548 | 548 | 548 | 548 | 2,000 | 548 |
| 2004-03-24 | 548 | 548 | 548 | 548 | 1,000 | 548 |
| 2004-03-23 | 545 | 550 | 545 | 550 | 6,000 | 550 |
| 2004-03-19 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2004-03-17 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2004-03-15 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 2004-03-12 | 511 | 530 | 511 | 530 | 3,000 | 530 |
| 2004-03-09 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2004-03-05 | 509 | 509 | 509 | 509 | 1,000 | 509 |
| 2004-03-04 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2004-03-02 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2004-02-27 | 486 | 495 | 484 | 495 | 6,000 | 495 |
| 2004-02-25 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2004-02-24 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 2004-02-23 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2004-02-17 | 508 | 508 | 508 | 508 | 1,000 | 508 |
| 2004-02-04 | 484 | 484 | 481 | 481 | 7,000 | 481 |
| 2004-02-02 | 563 | 563 | 563 | 563 | 4,000 | 563 |
| 2004-01-27 | 481 | 481 | 481 | 481 | 4,000 | 481 |
| 2004-01-21 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2004-01-13 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2004-01-07 | 482 | 482 | 482 | 482 | 2,000 | 482 |
| 2004-01-06 | 522 | 522 | 522 | 522 | 9,000 | 522 |
分割・併合履歴 ： なし